Skip to main content

Blackbaud Inc (NQ: BLKB )

57.69 -1.17 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 72.85 74.41 71.75 72.70 378,021 -0.43(-0.58%)
Nov 29, 2018 72.69 74.09 71.48 73.13 351,990 +0.22(+0.30%)
Nov 28, 2018 70.22 72.94 69.25 72.91 259,262 +3.25(+4.66%)
Nov 27, 2018 70.87 71.46 69.19 69.67 317,406 -1.89(-2.64%)
Nov 26, 2018 71.42 72.25 70.72 71.55 221,947 +1.20(+1.70%)
Nov 23, 2018 69.03 71.51 68.25 70.35 178,123 +0.49(+0.69%)
Nov 21, 2018 69.87 69.87 69.87 0 +1.65(+2.43%)
Nov 20, 2018 66.33 69.35 66.02 68.21 371,104 +0.68(+1.01%)
Nov 19, 2018 71.23 71.85 67.38 67.53 338,171 -3.85(-5.40%)
Nov 16, 2018 70.15 71.92 69.59 71.38 256,638 +0.49(+0.68%)
Nov 15, 2018 70.20 71.73 69.13 70.90 411,104 +0.56(+0.80%)
Nov 14, 2018 71.85 72.20 69.75 70.33 456,127 -0.37(-0.52%)
Nov 13, 2018 69.42 71.46 68.27 70.70 427,833 +1.74(+2.53%)
Nov 12, 2018 69.68 70.32 67.97 68.96 330,592 -0.87(-1.25%)
Nov 09, 2018 71.68 71.87 69.24 69.83 262,794 -2.21(-3.07%)
Nov 08, 2018 71.74 72.98 71.17 72.04 549,460 +0.03(+0.04%)
Nov 07, 2018 71.57 72.72 71.22 72.01 459,791 +0.62(+0.87%)
Nov 06, 2018 71.30 73.42 70.66 71.38 337,630 -0.15(-0.21%)
Nov 05, 2018 72.36 72.66 69.84 71.53 431,592 -1.10(-1.51%)
Nov 02, 2018 73.72 74.25 72.23 72.63 357,961 -0.66(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.